ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MaxCyte, Inc. - Common Stock (NQ:MXCT)

2.240 +0.140 (+6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2025 2.130 2.295 2.120 2.240 530,735 +0.14(+6.67%)
Jul 21, 2025 2.030 2.140 2.020 2.100 536,740 +0.08(+3.96%)
Jul 18, 2025 2.190 2.190 2.020 2.020 387,729 -0.13(-6.05%)
Jul 17, 2025 2.140 2.190 2.110 2.150 437,071 +0.03(+1.42%)
Jul 16, 2025 2.130 2.145 2.070 2.120 442,339 +0.01(+0.47%)
Jul 15, 2025 2.260 2.280 2.100 2.110 559,271 -0.13(-5.80%)
Jul 14, 2025 2.210 2.260 2.190 2.240 545,043 +0.02(+0.90%)
Jul 11, 2025 2.250 2.280 2.200 2.220 350,101 -0.06(-2.63%)
Jul 10, 2025 2.250 2.305 2.210 2.280 665,121 +0.03(+1.33%)
Jul 09, 2025 2.250 2.290 2.195 2.250 369,946 +0.03(+1.35%)
Jul 08, 2025 2.170 2.250 2.170 2.220 648,379 +0.05(+2.30%)
Jul 07, 2025 2.200 2.265 2.155 2.170 615,762 -0.06(-2.91%)
Jul 03, 2025 2.240 2.300 2.220 2.235 161,333 -0.01(-0.22%)
Jul 02, 2025 2.180 2.270 2.145 2.240 404,990 +0.07(+3.23%)
Jul 01, 2025 2.150 2.250 2.134 2.170 497,748 -0.01(-0.46%)
Jun 30, 2025 2.210 2.250 2.160 2.180 444,819 -0.02(-0.91%)
Jun 27, 2025 2.310 2.310 2.165 2.200 1,145,939 -0.10(-4.35%)
Jun 26, 2025 2.230 2.316 2.190 2.300 933,628 +0.07(+3.14%)
Jun 25, 2025 2.100 2.280 2.000 2.230 2,764,233 +0.02(+0.68%)
Jun 24, 2025 2.190 2.260 2.130 2.215 626,480 +0.04(+2.07%)
Jun 23, 2025 2.020 2.190 2.010 2.170 758,201 +0.13(+6.37%)
Jun 20, 2025 2.110 2.120 2.030 2.040 655,480 -0.07(-3.32%)
Jun 18, 2025 2.150 2.180 2.100 2.110 458,715 -0.04(-1.86%)
Jun 17, 2025 2.210 2.256 2.150 2.150 834,775 -0.09(-4.02%)
Jun 16, 2025 2.220 2.275 2.195 2.240 402,696 +0.04(+1.82%)
Jun 13, 2025 2.250 2.250 2.185 2.200 912,331 -0.07(-3.08%)
Jun 12, 2025 2.270 2.310 2.220 2.270 828,648 -0.03(-1.30%)
Jun 11, 2025 2.350 2.355 2.255 2.300 738,206 -0.01(-0.43%)
Jun 10, 2025 2.200 2.380 2.175 2.310 1,335,214 +0.13(+5.96%)
Jun 09, 2025 2.170 2.205 2.135 2.180 777,085 +0.03(+1.40%)
Jun 06, 2025 2.200 2.250 2.135 2.150 856,512 +0.00(+0.00%)
Jun 05, 2025 2.390 2.400 2.130 2.150 824,668 -0.24(-10.04%)
Jun 04, 2025 2.270 2.400 2.245 2.390 1,093,225 +0.11(+4.82%)
Jun 03, 2025 2.260 2.325 2.200 2.280 625,123 +0.02(+0.88%)
Jun 02, 2025 2.350 2.360 2.245 2.260 708,577 -0.12(-5.04%)
May 30, 2025 2.300 2.400 2.240 2.380 1,146,707 +0.07(+3.03%)
May 29, 2025 2.290 2.310 2.235 2.310 519,931 +0.04(+1.76%)
May 28, 2025 2.360 2.390 2.180 2.270 960,723 -0.11(-4.62%)
May 27, 2025 2.220 2.395 2.195 2.380 1,741,698 +0.19(+8.68%)
May 23, 2025 2.190 2.230 2.170 2.190 1,544,109 -0.06(-2.67%)
May 22, 2025 2.170 2.260 2.140 2.250 1,475,947 +0.05(+2.27%)
May 21, 2025 2.170 2.250 2.155 2.200 1,686,344 +0.02(+0.92%)
May 20, 2025 2.250 2.280 2.160 2.180 3,692,825 -0.10(-4.39%)
May 19, 2025 2.260 2.306 2.240 2.280 295,484 -0.02(-0.87%)
May 16, 2025 2.230 2.330 2.230 2.300 876,976 +0.07(+3.14%)
May 15, 2025 2.190 2.230 2.100 2.230 2,380,146 +0.03(+1.36%)
May 14, 2025 2.190 2.250 2.140 2.200 1,325,247 +0.00(+0.00%)
May 13, 2025 2.290 2.310 2.190 2.200 805,501 -0.07(-3.08%)
May 12, 2025 2.420 2.469 2.230 2.270 1,013,258 -0.08(-3.61%)
May 09, 2025 2.430 2.430 2.290 2.355 1,936,132 -0.08(-3.09%)
May 08, 2025 2.450 2.740 2.395 2.430 1,327,457 -0.31(-11.31%)
May 07, 2025 2.690 2.860 2.660 2.740 603,720 +0.08(+3.01%)
May 06, 2025 2.640 2.765 2.600 2.660 2,374,052 -0.01(-0.37%)
May 05, 2025 2.790 2.800 2.650 2.670 388,910 -0.15(-5.32%)
May 02, 2025 2.830 2.875 2.800 2.820 243,156 +0.03(+1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.